HSBC Holdings Historic Prices

 
     
Date Open High Low Close Volume
Jun 17, 2019 650.40 652.70 648.70 651.10 18,311,677
Jun 14, 2019 644.10 646.30 640.90 645.60 22,598,818
Jun 13, 2019 646.40 651.70 644.70 647.90 19,935,628
Jun 12, 2019 651.00 651.80 647.30 648.90 24,704,211
Jun 11, 2019 658.30 660.05 655.90 655.90 17,351,528
Jun 10, 2019 652.00 658.40 651.50 658.40 14,083,721
Jun 7, 2019 645.50 651.80 645.20 650.90 20,948,802
Jun 6, 2019 646.00 649.00 642.00 644.10 20,312,181
Jun 5, 2019 645.90 647.45 641.80 646.30 19,547,757
Jun 4, 2019 641.00 648.80 641.00 647.70 25,386,777
Jun 3, 2019 641.00 646.90 638.00 646.90 20,754,375
May 31, 2019 649.00 650.60 642.95 645.10 26,251,968
May 30, 2019 653.40 655.80 651.10 653.60 30,083,371
May 29, 2019 655.00 656.60 649.30 655.50 24,204,609
May 28, 2019 659.40 660.20 654.40 658.50 49,747,233
May 27, 2019 660.60 0.00 0.00 659.40 11,180,476
May 24, 2019 660.60 663.20 656.60 659.40 13,129,728
May 23, 2019 658.30 661.10 654.50 659.30 22,496,900
May 22, 2019 656.30 662.20 655.00 657.50 25,886,363
May 21, 2019 655.10 656.50 651.50 652.50 16,308,850
May 20, 2019 652.80 654.60 645.10 650.10 47,163,282
May 17, 2019 655.00 658.40 650.60 654.70 46,382,914
May 16, 2019 656.60 662.20 654.80 661.00 18,422,795
May 15, 2019 658.00 663.30 656.60 663.30 20,678,579
May 14, 2019 652.30 654.50 649.80 653.60 15,416,780
May 13, 2019 655.80 656.30 647.20 650.00 14,066,915
May 10, 2019 656.00 659.70 650.30 652.00 12,332,504
May 9, 2019 653.00 653.50 648.30 651.90 16,394,276
May 8, 2019 660.50 661.80 654.80 659.00 15,709,986
May 7, 2019 667.90 670.40 659.50 662.20 32,277,846
May 6, 2019 683.00 0.00 0.00 680.60 21,388,616
May 3, 2019 683.00 687.70 679.10 680.60 36,885,766
May 2, 2019 665.00 670.70 662.54 667.70 15,697,997
May 1, 2019 667.00 670.06 663.70 664.90 7,117,693
Apr 30, 2019 666.00 668.90 662.80 667.10 17,400,703
Apr 29, 2019 665.30 671.40 661.50 669.50 16,149,221
Apr 26, 2019 664.20 668.80 659.75 665.40 15,542,052
Apr 25, 2019 662.30 663.00 658.00 661.90 15,125,805
Apr 24, 2019 666.00 667.00 660.10 662.70 17,772,091
Apr 23, 2019 665.00 668.80 663.90 667.60 19,177,022
Apr 22, 2019 663.10 0.00 0.00 666.50 0
Apr 19, 2019 663.10 667.70 662.00 666.50 11,543,853
Apr 18, 2019 663.10 667.70 662.00 666.50 11,543,853
Apr 17, 2019 661.90 669.30 661.00 665.30 22,440,044
Apr 16, 2019 657.50 664.80 655.20 662.80 18,398,193
Apr 15, 2019 657.90 659.00 653.70 655.90 18,741,185
Apr 12, 2019 651.70 662.10 650.70 658.70 20,779,345
Apr 11, 2019 650.00 654.50 647.85 651.40 27,194,072
Apr 10, 2019 654.80 656.30 649.83 652.70 12,478,388
Apr 9, 2019 651.50 659.75 650.00 655.30 17,992,421
Showing 1 to 50 of 261